Pernod Ricard Ord (OP: PDRDF )

207.08 USD -0.39 (-0.19%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 208.00 208.00 205.20 207.47 188 -0.40(-0.19%)
Apr 19, 2021 207.07 207.95 206.03 207.87 172 +1.85(+0.90%)
Apr 16, 2021 204.10 206.22 204.10 206.02 400 +0.60(+0.29%)
Apr 15, 2021 209.20 209.20 202.58 205.42 93 +1.50(+0.74%)
Apr 14, 2021 202.00 208.85 202.00 203.92 203 +4.34(+2.17%)
Apr 13, 2021 201.72 205.82 195.80 199.58 291 -1.84(-0.91%)
Apr 12, 2021 205.17 205.17 195.20 201.42 429 -0.35(-0.17%)
Apr 09, 2021 201.42 205.72 195.83 201.77 1,400 +0.95(+0.47%)
Apr 08, 2021 199.67 200.90 198.93 200.82 3,970 +2.62(+1.32%)
Apr 07, 2021 202.77 202.77 192.93 198.20 220 +0.88(+0.45%)
Apr 06, 2021 195.26 197.32 195.26 197.32 322 +2.30(+1.18%)
Apr 05, 2021 195.10 195.10 185.40 195.02 211 +6.44(+3.41%)
Apr 01, 2021 191.27 195.02 188.50 188.58 900 -1.09(-0.57%)
Mar 31, 2021 192.87 192.87 183.48 189.67 305 -0.25(-0.13%)
Mar 30, 2021 188.13 189.92 187.87 189.92 1,596 -0.25(-0.13%)
Mar 29, 2021 187.45 190.17 185.58 190.17 175 +2.92(+1.56%)
Mar 26, 2021 185.60 187.37 183.33 187.25 500 -2.42(-1.28%)
Mar 25, 2021 192.52 192.52 184.33 189.67 465 +2.54(+1.36%)
Mar 24, 2021 182.70 187.94 182.70 187.13 432 -1.84(-0.97%)
Mar 23, 2021 188.47 188.97 187.08 188.97 196 -4.20(-2.17%)
Mar 22, 2021 190.42 194.27 184.78 193.17 97 +3.09(+1.63%)
Mar 19, 2021 193.92 193.92 189.83 190.08 300 -5.34(-2.73%)
Mar 18, 2021 197.07 197.07 190.00 195.42 890 -0.75(-0.38%)
Mar 17, 2021 193.00 198.77 191.76 196.17 315 +2.85(+1.47%)
Mar 16, 2021 193.32 193.32 191.35 193.32 525 +0.90(+0.47%)
Mar 15, 2021 191.78 192.92 190.89 192.42 484 +1.79(+0.94%)
Mar 12, 2021 192.42 192.91 190.55 190.63 100 -2.54(-1.31%)
Mar 11, 2021 192.17 193.25 191.08 193.17 162 +0.25(+0.13%)
Mar 10, 2021 186.40 196.15 186.40 192.92 2,205 +5.30(+2.82%)
Mar 09, 2021 188.60 188.60 185.78 187.62 113 -1.80(-0.95%)
Mar 08, 2021 187.00 191.85 182.38 189.42 485 -4.65(-2.40%)
Mar 05, 2021 188.65 194.07 187.49 194.07 2,400 +3.40(+1.78%)
Mar 04, 2021 191.55 192.13 188.08 190.67 651 +2.69(+1.43%)
Mar 03, 2021 187.98 189.95 187.90 187.98 924 -1.38(-0.73%)
Mar 02, 2021 191.55 191.55 189.35 189.36 58,941 -2.77(-1.44%)
Mar 01, 2021 190.70 192.21 190.20 192.13 707 +4.64(+2.47%)
Feb 26, 2021 196.82 196.82 187.49 187.49 1,100 -9.18(-4.67%)
Feb 25, 2021 200.65 200.65 194.08 196.67 386 +3.59(+1.86%)
Feb 24, 2021 194.00 196.50 190.01 193.08 3,189 -1.00(-0.52%)
Feb 23, 2021 195.92 196.17 193.70 194.08 2,982 -3.34(-1.69%)
Feb 22, 2021 196.30 200.40 190.58 197.42 781 +0.59(+0.30%)
Feb 19, 2021 195.38 205.27 195.38 196.83 400 -3.59(-1.79%)
Feb 18, 2021 202.75 202.75 192.88 200.42 358 +2.75(+1.39%)
Feb 17, 2021 197.70 197.75 195.70 197.67 970 -1.00(-0.50%)
Feb 16, 2021 202.55 202.55 194.29 198.67 653 +4.50(+2.32%)
Feb 12, 2021 196.85 197.05 190.08 194.17 1,000 -0.75(-0.38%)
Feb 11, 2021 194.15 195.17 191.01 194.92 990 -3.80(-1.91%)
Feb 10, 2021 199.32 199.32 196.33 198.72 287 -0.10(-0.05%)
Feb 09, 2021 197.23 198.82 196.98 198.82 1,684 +7.52(+3.93%)
Feb 08, 2021 197.35 199.90 191.30 191.30 1,116 -2.78(-1.43%)
Feb 05, 2021 195.08 199.82 193.83 194.08 400 +0.91(+0.47%)
Feb 04, 2021 192.12 195.00 190.23 193.17 379 +1.84(+0.96%)
Feb 03, 2021 194.67 194.67 189.00 191.33 698 -1.84(-0.95%)
Feb 02, 2021 192.29 195.00 187.53 193.17 847 +9.84(+5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.